Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-10-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $57.98 | $70.66 | 26,500 | — | — |
| 2006-12-28 | $57.98 | $70.66 | 11,100 | — | — |
| 2006-12-27 | $58.19 | $70.92 | 36,000 | — | — |
| 2006-12-26 | $57.44 | $70.00 | 26,800 | — | — |
| 2006-12-22 | $57.94 | $70.61 | 14,800 | — | — |
| 2006-12-21 | $57.40 | $69.95 | 54,900 | — | — |
| 2006-12-20 | $57.50 | $70.08 | 29,900 | — | — |
| 2006-12-19 | $57.59 | $70.19 | 32,500 | — | — |
| 2006-12-18 | $57.40 | $69.95 | 76,300 | — | — |
| 2006-12-15 | $57.19 | $69.70 | 47,000 | — | — |
| 2006-12-14 | $57.19 | $69.70 | 49,600 | — | — |
| 2006-12-13 | $56.82 | $69.25 | 55,400 | — | — |
| 2006-12-12 | $56.65 | $69.04 | 16,500 | — | — |
| 2006-12-11 | $56.74 | $69.15 | 18,900 | — | — |
| 2006-12-08 | $56.76 | $69.17 | 31,200 | — | — |
| 2006-12-07 | $57.57 | $70.16 | 40,800 | — | — |
| 2006-12-06 | $57.62 | $70.22 | 41,900 | — | — |
| 2006-12-05 | $56.75 | $69.16 | 38,000 | — | — |
| 2006-12-04 | $56.66 | $69.05 | 31,800 | — | — |
| 2006-12-01 | $56.10 | $68.37 | 58,000 | — | — |
| 2006-11-30 | $56.28 | $68.59 | 160,900 | — | — |
| 2006-11-29 | $55.61 | $67.77 | 57,700 | — | — |
| 2006-11-28 | $54.65 | $66.60 | 68,600 | — | — |
| 2006-11-27 | $54.99 | $67.02 | 32,000 | — | — |
| 2006-11-24 | $55.40 | $67.52 | 9,900 | — | — |
| 2006-11-22 | $55.54 | $67.69 | 62,600 | — | — |
| 2006-11-21 | $55.35 | $67.46 | 100,200 | — | — |
| 2006-11-20 | $54.51 | $66.43 | 66,200 | — | — |
| 2006-11-17 | $54.81 | $66.80 | 53,900 | — | — |
| 2006-11-16 | $55.00 | $67.03 | 33,600 | — | — |
| 2006-11-15 | $55.00 | $67.03 | 49,100 | — | — |
| 2006-11-14 | $54.93 | $66.94 | 111,600 | — | — |
| 2006-11-13 | $54.77 | $66.75 | 106,200 | — | — |
| 2006-11-10 | $54.11 | $65.94 | 53,500 | — | — |
| 2006-11-09 | $54.32 | $66.20 | 40,600 | — | — |
| 2006-11-08 | $53.78 | $65.54 | 55,000 | — | — |
| 2006-11-07 | $53.36 | $65.03 | 136,000 | — | — |
| 2006-11-06 | $51.89 | $63.24 | 84,100 | — | — |
| 2006-11-03 | $51.63 | $62.92 | 58,300 | — | — |
| 2006-11-02 | $50.96 | $62.11 | 69,000 | — | — |
| 2006-11-01 | $50.51 | $61.56 | 33,900 | — | — |
| 2006-10-31 | $50.65 | $61.73 | 36,900 | — | — |
| 2006-10-30 | $50.50 | $61.54 | 33,800 | — | — |
| 2006-10-27 | $50.38 | $61.40 | 21,300 | — | — |
| 2006-10-26 | $51.25 | $62.46 | 57,700 | — | — |
| 2006-10-25 | $50.79 | $61.90 | 45,100 | — | — |
| 2006-10-24 | $50.85 | $61.97 | 38,000 | — | — |
| 2006-10-23 | $50.50 | $61.54 | 27,200 | — | — |
| 2006-10-20 | $50.10 | $61.06 | 39,100 | — | — |
| 2006-10-19 | $49.83 | $60.73 | 49,100 | — | — |
| 2006-10-18 | $49.87 | $60.78 | 61,100 | — | — |
| 2006-10-17 | $49.69 | $60.56 | 57,800 | — | — |
| 2006-10-16 | $50.50 | $61.54 | 33,800 | — | — |
| 2006-10-13 | $50.77 | $61.87 | 69,400 | — | — |
| 2006-10-12 | $51.47 | $62.73 | 21,200 | — | — |
| 2006-10-11 | $51.44 | $62.69 | 39,000 | — | — |
| 2006-10-10 | $51.48 | $62.74 | 56,300 | — | — |
| 2006-10-09 | $51.93 | $63.29 | 33,700 | — | — |
| 2006-10-06 | $51.88 | $63.23 | 29,200 | — | — |
| 2006-10-05 | $52.13 | $63.53 | 55,000 | — | — |
| 2006-10-04 | $52.02 | $63.40 | 108,800 | — | — |
| 2006-10-03 | $52.11 | $63.51 | 25,800 | — | — |
| 2006-10-02 | $52.22 | $63.20 | 48,800 | — | — |
| 2006-09-29 | $52.37 | $63.38 | 62,700 | — | — |
| 2006-09-28 | $52.00 | $62.94 | 25,100 | — | — |
| 2006-09-27 | $51.98 | $62.91 | 20,300 | — | — |
| 2006-09-26 | $52.24 | $63.23 | 41,400 | — | — |
| 2006-09-25 | $51.10 | $61.85 | 54,200 | — | — |
| 2006-09-22 | $52.00 | $62.94 | 18,700 | — | — |
| 2006-09-21 | $52.25 | $63.24 | 18,900 | — | — |
| 2006-09-20 | $52.16 | $63.13 | 26,700 | — | — |
| 2006-09-19 | $52.25 | $63.24 | 21,000 | — | — |
| 2006-09-18 | $52.34 | $63.35 | 64,500 | — | — |
| 2006-09-15 | $52.90 | $64.03 | 25,700 | — | — |
| 2006-09-14 | $52.40 | $63.42 | 17,000 | — | — |
| 2006-09-13 | $52.74 | $63.83 | 18,500 | — | — |
| 2006-09-12 | $52.50 | $63.54 | 27,800 | — | — |
| 2006-09-11 | $51.82 | $62.72 | 25,000 | — | — |
| 2006-09-08 | $51.30 | $62.09 | 35,200 | — | — |
| 2006-09-07 | $50.95 | $61.67 | 18,800 | — | — |
| 2006-09-06 | $50.95 | $61.67 | 24,600 | — | — |
| 2006-09-05 | $51.07 | $61.81 | 35,200 | — | — |
| 2006-09-01 | $51.15 | $61.91 | 24,900 | — | — |
| 2006-08-31 | $51.04 | $61.77 | 80,100 | — | — |
| 2006-08-30 | $50.31 | $60.89 | 77,400 | — | — |
| 2006-08-29 | $51.20 | $61.97 | 25,000 | — | — |
| 2006-08-28 | $50.92 | $61.63 | 30,300 | — | — |
| 2006-08-25 | $50.50 | $61.12 | 14,100 | — | — |
| 2006-08-24 | $50.60 | $61.24 | 24,000 | — | — |
| 2006-08-23 | $50.71 | $61.37 | 29,400 | — | — |
| 2006-08-22 | $50.79 | $61.47 | 45,700 | — | — |
| 2006-08-21 | $50.90 | $61.60 | 25,600 | — | — |
| 2006-08-18 | $50.85 | $61.54 | 22,100 | — | — |
| 2006-08-17 | $51.31 | $62.10 | 21,800 | — | — |
| 2006-08-16 | $51.26 | $62.04 | 59,400 | — | — |
| 2006-08-15 | $50.40 | $61.00 | 46,000 | — | — |
| 2006-08-14 | $50.45 | $61.06 | 41,900 | — | — |
| 2006-08-11 | $50.18 | $60.73 | 48,300 | — | — |
| 2006-08-10 | $50.23 | $60.79 | 45,300 | — | — |
| 2006-08-09 | $49.42 | $59.81 | 39,200 | — | — |
| 2006-08-08 | $49.75 | $60.21 | 48,500 | — | — |
| 2006-08-07 | $50.05 | $60.58 | 54,700 | — | — |
| 2006-08-04 | $50.03 | $60.55 | 69,400 | — | — |
| 2006-08-03 | $49.79 | $60.26 | 37,000 | — | — |
| 2006-08-02 | $48.87 | $59.15 | 29,900 | — | — |
| 2006-08-01 | $49.33 | $59.70 | 35,800 | — | — |
| 2006-07-31 | $49.55 | $59.97 | 54,100 | — | — |
| 2006-07-28 | $49.67 | $60.12 | 73,000 | — | — |
| 2006-07-27 | $49.40 | $59.79 | 80,400 | — | — |
| 2006-07-26 | $49.56 | $59.98 | 54,700 | — | — |
| 2006-07-25 | $49.81 | $60.29 | 69,900 | — | — |
| 2006-07-24 | $50.00 | $60.52 | 49,100 | — | — |
| 2006-07-21 | $49.47 | $59.87 | 29,900 | — | — |
| 2006-07-20 | $49.75 | $60.21 | 84,600 | — | — |
| 2006-07-19 | $49.47 | $59.87 | 29,900 | — | — |
| 2006-07-18 | $49.04 | $59.35 | 38,700 | — | — |
| 2006-07-17 | $48.58 | $58.80 | 32,300 | — | — |
| 2006-07-14 | $49.42 | $59.81 | 29,100 | — | — |
| 2006-07-13 | $49.57 | $59.99 | 33,400 | — | — |
| 2006-07-12 | $50.20 | $60.76 | 43,000 | — | — |
| 2006-07-11 | $50.96 | $61.68 | 45,000 | — | — |
| 2006-07-10 | $50.93 | $61.64 | 81,800 | — | — |
| 2006-07-07 | $50.58 | $61.22 | 58,600 | — | — |
| 2006-07-06 | $50.93 | $61.64 | 44,000 | — | — |
| 2006-07-05 | $50.75 | $61.42 | 68,800 | — | — |
| 2006-07-03 | $51.74 | $62.62 | 30,500 | — | — |
| 2006-06-30 | $52.00 | $62.50 | 639,900 | — | — |
| 2006-06-29 | $52.54 | $63.15 | 94,200 | — | — |
| 2006-06-28 | $52.42 | $63.00 | 49,000 | — | — |
| 2006-06-27 | $52.39 | $62.97 | 58,200 | — | — |
| 2006-06-26 | $52.66 | $63.29 | 97,800 | — | — |
| 2006-06-23 | $51.58 | $62.00 | 38,800 | — | — |
| 2006-06-22 | $51.88 | $62.36 | 44,500 | — | — |
| 2006-06-21 | $51.91 | $62.39 | 58,400 | — | — |
| 2006-06-20 | $52.15 | $62.68 | 61,900 | — | — |
| 2006-06-19 | $51.83 | $62.30 | 61,200 | — | — |
| 2006-06-16 | $52.00 | $62.50 | 131,400 | — | — |
| 2006-06-15 | $52.19 | $62.73 | 106,600 | — | — |
| 2006-06-14 | $50.93 | $61.21 | 86,400 | — | — |
| 2006-06-13 | $51.07 | $61.38 | 272,900 | — | — |
| 2006-06-12 | $50.60 | $60.82 | 77,300 | — | — |
| 2006-06-09 | $50.89 | $61.17 | 71,500 | — | — |
| 2006-06-08 | $50.77 | $61.02 | 116,300 | — | — |
| 2006-06-07 | $51.00 | $61.30 | 89,200 | — | — |
| 2006-06-06 | $51.01 | $61.31 | 114,700 | — | — |
| 2006-06-05 | $50.91 | $61.19 | 240,400 | — | — |
| 2006-06-02 | $50.88 | $61.15 | 78,500 | — | — |
| 2006-06-01 | $50.80 | $61.06 | 99,800 | — | — |
| 2006-05-31 | $50.60 | $60.82 | 103,500 | — | — |
| 2006-05-30 | $50.21 | $60.35 | 162,900 | — | — |
| 2006-05-26 | $50.39 | $60.57 | 33,700 | — | — |
| 2006-05-25 | $50.55 | $60.76 | 63,500 | — | — |
| 2006-05-24 | $50.13 | $60.25 | 151,400 | — | — |
| 2006-05-23 | $50.46 | $60.65 | 81,900 | — | — |
| 2006-05-22 | $50.94 | $61.23 | 103,700 | — | — |
| 2006-05-19 | $51.07 | $61.38 | 33,300 | — | — |
| 2006-05-18 | $50.79 | $61.05 | 70,900 | — | — |
| 2006-05-17 | $50.62 | $60.84 | 104,000 | — | — |
| 2006-05-16 | $51.09 | $61.41 | 56,800 | — | — |
| 2006-05-15 | $51.00 | $61.30 | 37,300 | — | — |
| 2006-05-12 | $51.10 | $61.42 | 40,100 | — | — |
| 2006-05-11 | $50.79 | $61.05 | 39,800 | — | — |
| 2006-05-10 | $51.11 | $61.43 | 35,100 | — | — |
| 2006-05-09 | $51.06 | $61.37 | 57,600 | — | — |
| 2006-05-08 | $50.95 | $61.24 | 24,400 | — | — |
| 2006-05-05 | $50.72 | $60.96 | 73,200 | — | — |
| 2006-05-04 | $50.86 | $61.13 | 66,700 | — | — |
| 2006-05-03 | $51.04 | $61.35 | 41,900 | — | — |
| 2006-05-02 | $50.78 | $61.03 | 40,800 | — | — |
| 2006-05-01 | $50.57 | $60.78 | 46,000 | — | — |
| 2006-04-28 | $50.93 | $61.21 | 64,800 | — | — |
| 2006-04-27 | $50.38 | $60.55 | 55,900 | — | — |
| 2006-04-26 | $50.65 | $60.88 | 77,100 | — | — |
| 2006-04-25 | $50.47 | $60.66 | 50,400 | — | — |
| 2006-04-24 | $50.45 | $60.64 | 28,400 | — | — |
| 2006-04-21 | $50.50 | $60.70 | 66,800 | — | — |
| 2006-04-20 | $50.50 | $60.70 | 66,800 | — | — |
| 2006-04-19 | $50.50 | $60.70 | 56,300 | — | — |
| 2006-04-18 | $50.46 | $60.65 | 63,100 | — | — |
| 2006-04-17 | $50.50 | $60.70 | 104,300 | — | — |
| 2006-04-13 | $51.46 | $61.85 | 57,000 | — | — |
| 2006-04-12 | $51.90 | $62.38 | 19,300 | — | — |
| 2006-04-11 | $51.89 | $62.37 | 56,800 | — | — |
| 2006-04-10 | $51.57 | $61.98 | 58,700 | — | — |
| 2006-04-07 | $51.93 | $62.42 | 36,800 | — | — |
| 2006-04-06 | $52.22 | $62.76 | 51,400 | — | — |
| 2006-04-05 | $52.00 | $62.50 | 72,200 | — | — |
| 2006-04-04 | $52.04 | $62.55 | 109,200 | — | — |
| 2006-04-03 | $52.79 | $63.45 | 78,600 | — | — |
| 2006-03-31 | $52.64 | $62.84 | 95,500 | — | — |
| 2006-03-30 | $52.18 | $62.29 | 35,200 | — | — |
| 2006-03-29 | $52.61 | $62.80 | 33,100 | — | — |
| 2006-03-28 | $52.58 | $62.77 | 23,900 | — | — |
| 2006-03-27 | $52.34 | $62.48 | 17,600 | — | — |
| 2006-03-24 | $52.82 | $63.05 | 24,900 | — | — |
| 2006-03-23 | $52.44 | $62.60 | 18,300 | — | — |
| 2006-03-22 | $52.68 | $62.88 | 14,300 | — | — |
| 2006-03-21 | $52.86 | $63.10 | 14,800 | — | — |
| 2006-03-20 | $52.90 | $63.15 | 23,300 | — | — |
| 2006-03-17 | $52.90 | $63.15 | 55,700 | — | — |
| 2006-03-16 | $52.86 | $63.10 | 33,400 | — | — |
| 2006-03-15 | $52.90 | $63.15 | 17,400 | — | — |
| 2006-03-14 | $52.77 | $62.99 | 14,900 | — | — |
| 2006-03-13 | $52.88 | $63.12 | 21,900 | — | — |
| 2006-03-10 | $52.98 | $63.24 | 25,200 | — | — |
| 2006-03-09 | $52.48 | $62.65 | 50,500 | — | — |
| 2006-03-08 | $51.87 | $61.92 | 50,400 | — | — |
| 2006-03-07 | $52.87 | $63.11 | 10,400 | — | — |
| 2006-03-06 | $52.84 | $63.08 | 27,600 | — | — |
| 2006-03-03 | $53.01 | $63.28 | 23,900 | — | — |
| 2006-03-02 | $52.89 | $63.14 | 40,500 | — | — |
| 2006-03-01 | $53.05 | $63.33 | 36,500 | — | — |
| 2006-02-28 | $53.07 | $63.35 | 30,900 | — | — |
| 2006-02-27 | $53.35 | $63.68 | 26,000 | — | — |
| 2006-02-24 | $53.50 | $63.86 | 39,500 | — | — |
| 2006-02-23 | $53.01 | $63.28 | 25,400 | — | — |
| 2006-02-22 | $53.29 | $63.61 | 35,300 | — | — |
| 2006-02-21 | $52.83 | $63.06 | 34,100 | — | — |
| 2006-02-17 | $52.99 | $63.25 | 94,900 | — | — |
| 2006-02-16 | $52.89 | $63.14 | 50,700 | — | — |
| 2006-02-15 | $52.42 | $62.57 | 142,600 | — | — |
| 2006-02-14 | $52.54 | $62.72 | 50,500 | — | — |
| 2006-02-13 | $52.29 | $62.42 | 49,600 | — | — |
| 2006-02-10 | $52.19 | $62.30 | 74,000 | — | — |
| 2006-02-09 | $52.14 | $62.24 | 62,500 | — | — |
| 2006-02-08 | $52.82 | $63.05 | 46,700 | — | — |
| 2006-02-07 | $52.29 | $62.42 | 126,100 | — | — |
| 2006-02-06 | $52.39 | $62.54 | 11,900 | — | — |
| 2006-02-03 | $52.53 | $62.71 | 19,100 | — | — |
| 2006-02-02 | $52.54 | $62.72 | 36,400 | — | — |
| 2006-02-01 | $51.90 | $61.95 | 142,400 | — | — |
| 2006-01-31 | $53.00 | $63.27 | 57,000 | — | — |
| 2006-01-30 | $52.35 | $62.49 | 7,100 | — | — |
| 2006-01-27 | $52.77 | $62.99 | 31,700 | — | — |
| 2006-01-26 | $52.06 | $62.14 | 10,400 | — | — |
| 2006-01-25 | $52.37 | $62.51 | 52,500 | — | — |
| 2006-01-24 | $52.50 | $62.67 | 51,900 | — | — |
| 2006-01-23 | $52.22 | $62.34 | 108,500 | — | — |
| 2006-01-20 | $51.38 | $61.33 | 20,700 | — | — |
| 2006-01-19 | $51.85 | $61.89 | 87,500 | — | — |
| 2006-01-18 | $52.31 | $62.44 | 79,500 | — | — |
| 2006-01-17 | $52.54 | $62.72 | 63,300 | — | — |
| 2006-01-13 | $53.12 | $63.41 | 124,300 | — | — |
| 2006-01-12 | $53.30 | $63.62 | 22,100 | — | — |
| 2006-01-11 | $53.50 | $63.86 | 38,300 | — | — |
| 2006-01-10 | $53.39 | $63.73 | 14,200 | — | — |
| 2006-01-09 | $53.71 | $64.11 | 17,700 | — | — |
| 2006-01-06 | $53.47 | $63.83 | 123,600 | — | — |
| 2006-01-05 | $53.13 | $63.42 | 18,800 | — | — |
| 2006-01-04 | $53.11 | $63.40 | 117,500 | — | — |
| 2006-01-03 | $53.11 | $63.40 | 30,900 | — | — |